| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 251.6 | 253.8 | 248.8 | 250.75 | 250.75 | +1.4 (+0.56%) | 30,491 |
| 15 Feb 2017 | INR | 252.35 | 256.4 | 248.75 | 249.35 | 249.35 | -2.35 (-0.93%) | 84,732 |
| 14 Feb 2017 | INR | 260 | 260.25 | 250.9 | 251.7 | 251.7 | -6.95 (-2.69%) | 56,110 |
| 13 Feb 2017 | INR | 263.85 | 263.85 | 256.8 | 258.65 | 258.65 | -3.05 (-1.17%) | 45,714 |
| 10 Feb 2017 | INR | 262.65 | 265.8 | 260.3 | 261.7 | 261.7 | +1.45 (+0.56%) | 52,873 |
| 9 Feb 2017 | INR | 264.1 | 264.9 | 259.4 | 260.25 | 260.25 | -1.8 (-0.69%) | 46,673 |
| 8 Feb 2017 | INR | 263 | 265.8 | 259.6 | 262.05 | 262.05 | +0.95 (+0.36%) | 113,528 |
| 7 Feb 2017 | INR | 266.35 | 269.85 | 259.2 | 261.1 | 261.1 | -3.05 (-1.15%) | 59,337 |
| 6 Feb 2017 | INR | 261.55 | 269.3 | 260.1 | 264.15 | 264.15 | -13.55 (-4.88%) | 214,999 |
| 3 Feb 2017 | INR | 273.65 | 285 | 272 | 277.7 | 277.7 | +5.25 (+1.93%) | 291,323 |
| 2 Feb 2017 | INR | 270 | 274.4 | 268.05 | 272.45 | 272.45 | +2.65 (+0.98%) | 65,682 |
| 1 Feb 2017 | INR | 268.7 | 273.05 | 262.9 | 269.8 | 269.8 | +2.2 (+0.82%) | 153,713 |
| 31 Jan 2017 | INR | 275.9 | 276.5 | 266 | 267.6 | 267.6 | -5.95 (-2.18%) | 102,258 |
| 30 Jan 2017 | INR | 269 | 275.4 | 269 | 273.55 | 273.55 | +5.15 (+1.92%) | 67,105 |
| 27 Jan 2017 | INR | 272 | 273.8 | 267.65 | 268.4 | 268.4 | -2.6 (-0.96%) | 60,257 |
| 25 Jan 2017 | INR | 275 | 276.8 | 270 | 271 | 271 | +1.05 (+0.39%) | 90,664 |
| 24 Jan 2017 | INR | 268.7 | 274.55 | 268.35 | 269.95 | 269.95 | +1.35 (+0.50%) | 77,808 |
| 23 Jan 2017 | INR | 266.2 | 272.8 | 266.1 | 268.6 | 268.6 | +1.05 (+0.39%) | 96,068 |
| 20 Jan 2017 | INR | 276.9 | 282.2 | 265.2 | 267.55 | 267.55 | -7.65 (-2.78%) | 244,369 |
| 19 Jan 2017 | INR | 265 | 277.6 | 263.5 | 275.2 | 275.2 | +11.2 (+4.24%) | 390,196 |
| 18 Jan 2017 | INR | 266.55 | 269.9 | 263.1 | 264 | 264 | -1.7 (-0.64%) | 90,868 |
| 17 Jan 2017 | INR | 262.65 | 270 | 259.35 | 265.7 | 265.7 | +4.55 (+1.74%) | 210,568 |
| 16 Jan 2017 | INR | 258.5 | 264 | 256.5 | 261.15 | 261.15 | +3.35 (+1.30%) | 73,487 |
| 13 Jan 2017 | INR | 255.85 | 264.8 | 252.8 | 257.8 | 257.8 | +4.3 (+1.70%) | 264,923 |
| 12 Jan 2017 | INR | 256.25 | 259.6 | 252.5 | 253.5 | 253.5 | -1.7 (-0.67%) | 61,681 |
| 11 Jan 2017 | INR | 260.1 | 261.75 | 254.1 | 255.2 | 255.2 | -3.7 (-1.43%) | 105,195 |
| 10 Jan 2017 | INR | 258 | 263.35 | 256.35 | 258.9 | 258.9 | +0.5 (+0.19%) | 142,847 |
| 9 Jan 2017 | INR | 258.9 | 260.6 | 253.95 | 258.4 | 258.4 | +2.45 (+0.96%) | 78,377 |
| 6 Jan 2017 | INR | 269.7 | 269.7 | 254.7 | 255.95 | 255.95 | -11.85 (-4.42%) | 134,064 |
| 5 Jan 2017 | INR | 270.9 | 272 | 266.2 | 267.8 | 267.8 | +4 (+1.52%) | 78,542 |
